Efek Terdaftar

MNC Land Tbk, PT (d/h. Global Land Development Tbk)

Security name
MNC Land Tbk
Issuer
MNC Land Tbk, PT (d/h. Global Land Development Tbk)
ISIN Code
ID1000052301
Short Code
KPIG
Type
Saham Biasa
Listing Date
30 Maret 2000
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
74,079,122,790.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
80,625,726,664 (Total)
As of 10 Dec 2019
100.00% Scripless = 80,625,726,664.000
Local Percentage
47.61%
Foreign Percentage
52.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 136 131 135 1,851 24,643,000 26
18 Dec 2018 0 135 130 135 930 12,483,700 11
20 Dec 2018 0 135 131 135 2,287 30,751,300 25
07 Jan 2019 0 136 133 134 1,588 21,288,600 20
08 Jan 2019 0 139 131 138 1,836 24,584,700 38
10 Jan 2019 0 134 132 134 1,841 24,351,600 16
14 Jan 2019 0 135 128 129 1,672 21,946,600 33
15 Jan 2019 0 134 128 132 1,229 16,178,100 27
16 Jan 2019 0 132 131 132 556 7,338,700 13
18 Jan 2019 0 138 130 138 5,332 72,496,900 21
23 Jan 2019 0 136 130 135 1,079 14,394,500 36
24 Jan 2019 0 133 128 128 15,553 199,171,700 26
25 Jan 2019 0 134 128 134 2,225 29,263,800 39
30 Jan 2019 0 135 130 135 548 7,374,300 12
01 Feb 2019 0 135 130 135 750 9,804,700 19
07 Feb 2019 0 135 128 135 1,578 21,188,600 22
11 Feb 2019 0 135 130 131 4,971 65,485,600 26
12 Feb 2019 0 133 132 132 421 5,559,300 3
14 Feb 2019 0 133 129 132 38,895 505,718,300 34
18 Feb 2019 0 134 130 133 4,097 54,208,800 18
21 Feb 2019 0 133 128 131 972 12,700,900 12
22 Feb 2019 0 130 129 130 1,300 16,870,700 18
26 Feb 2019 0 131 128 131 1,045 13,651,800 12
27 Feb 2019 0 130 129 130 507 6,590,800 4
01 Mar 2019 0 130 130 130 262 3,406,000 5
08 Mar 2019 0 130 128 129 772 9,901,600 16
12 Mar 2019 0 130 124 130 102 1,325,400 6
13 Mar 2019 0 128 127 128 1,363 17,371,400 14
15 Mar 2019 0 134 128 132 5,779 75,800,500 33
19 Mar 2019 0 132 131 132 2,354 30,972,800 9
29 Mar 2019 0 132 127 129 413 5,287,100 11
08 Apr 2019 0 133 125 130 565 7,102,900 8
09 Apr 2019 0 130 125 130 1,539 19,987,500 9
24 Apr 2019 0 133 130 132 5,007 65,941,500 17
30 Apr 2019 0 133 128 132 8,307 109,573,200 28
07 May 2019 0 132 128 132 1,855 24,481,600 9
09 May 2019 0 134 132 134 8,367 111,438,800 26
10 May 2019 0 134 132 134 4,793 63,901,000 38
14 May 2019 0 135 132 134 3,114 41,526,000 32
15 May 2019 0 135 133 134 4,129 55,206,100 31
16 May 2019 0 134 132 132 13,651 180,321,100 20
20 May 2019 0 133 132 132 1,705 22,506,100 13
22 May 2019 0 132 131 132 803 10,587,000 15
28 May 2019 0 133 132 133 727 9,656,500 13
31 May 2019 0 133 131 133 1,449 19,201,800 27
13 Jun 2019 0 134 133 134 4,197 55,912,200 23
14 Jun 2019 0 134 133 133 3,740 49,993,200 13
17 Jun 2019 0 133 132 132 10,837 144,108,600 20
24 Jun 2019 0 134 133 133 1,523 20,268,900 14
26 Jun 2019 0 134 131 133 3,118 41,393,800 35
01 Jul 2019 0 134 131 134 2,222 29,664,700 32
02 Jul 2019 0 134 133 133 1,028 13,711,100 52
04 Jul 2019 0 135 133 134 5,222 70,358,900 78
05 Jul 2019 0 135 133 133 2,547 33,985,000 29
09 Jul 2019 0 134 133 133 2,229 29,768,600 18
16 Jul 2019 0 134 133 133 153 2,037,700 9
17 Jul 2019 0 134 122 122 6,733 83,656,100 78
18 Jul 2019 0 135 130 131 25,752 345,670,800 148
19 Jul 2019 0 134 131 132 864 11,413,100 22
23 Jul 2019 0 135 133 135 2,759 36,735,700 23
24 Jul 2019 0 135 132 135 2,083 28,030,800 26
30 Jul 2019 0 135 132 134 1,953 26,159,400 53
01 Aug 2019 0 135 133 133 2,399 31,931,400 26
07 Aug 2019 0 135 131 132 301 3,986,800 24
13 Aug 2019 0 135 133 135 22,185 298,489,600 103
14 Aug 2019 0 167 133 161 974,970 15,392,701,200 23,473
15 Aug 2019 0 167 150 157 987,172 15,999,257,700 40,306
16 Aug 2019 0 161 134 144 510,889 7,780,171,500 27,175
19 Aug 2019 0 149 138 139 103,471 1,467,830,400 4,233
20 Aug 2019 0 139 133 134 48,486 653,567,500 572
21 Aug 2019 0 150 130 143 463,680 6,574,844,200 21,505
22 Aug 2019 0 149 135 137 160,218 2,312,393,800 5,922
23 Aug 2019 0 140 133 136 48,534 660,124,400 611
27 Aug 2019 0 134 131 131 11,724 154,529,800 249
28 Aug 2019 0 144 133 138 232,546 3,255,694,700 9,855
29 Aug 2019 0 143 133 137 299,654 4,207,078,000 14,475
30 Aug 2019 0 150 137 147 521,354 7,608,531,200 28,645
02 Sep 2019 0 150 138 141 159,277 2,290,262,400 8,212
03 Sep 2019 0 150 139 144 217,286 3,179,737,500 7,792
04 Sep 2019 0 150 143 146 146,834 2,154,252,700 3,335
05 Sep 2019 0 192 146 171 2,243,309 39,283,292,700 10,765
06 Sep 2019 0 185 160 167 666,106 11,425,771,700 7,123
09 Sep 2019 0 170 160 166 350,155 5,827,227,600 10,053
10 Sep 2019 0 175 163 166 435,325 7,413,161,500 12,454
11 Sep 2019 0 169 164 166 233,999 3,893,385,300 15,958
12 Sep 2019 0 170 161 162 299,444 4,973,787,500 14,299
13 Sep 2019 0 171 157 163 531,314 8,811,886,500 5,925
16 Sep 2019 0 166 152 152 163,752 2,614,992,000 4,056
17 Sep 2019 0 155 146 148 221,507 3,365,345,900 9,166
18 Sep 2019 0 155 147 148 284,676 4,313,978,800 20,127
19 Sep 2019 0 152 146 146 154,199 2,315,789,100 8,414
20 Sep 2019 0 148 138 140 110,849 1,565,356,700 784
23 Sep 2019 0 143 138 140 45,615 640,432,200 464
24 Sep 2019 0 145 137 137 101,348 1,425,169,600 818
25 Sep 2019 0 142 135 138 69,190 959,214,200 724
26 Sep 2019 0 140 134 135 55,457 754,613,900 510
27 Sep 2019 0 139 134 134 31,747 430,209,000 424
30 Sep 2019 0 141 134 141 114,935 1,588,432,300 754
01 Oct 2019 0 148 137 137 241,700 3,455,845,200 2,133
02 Oct 2019 0 139 133 134 174,567 2,386,622,400 7,454
03 Oct 2019 0 136 124 130 55,843 732,576,000 420
04 Oct 2019 0 135 129 132 114,376 1,524,925,600 21,173
07 Oct 2019 0 136 122 131 243,293 3,262,362,300 14,889
08 Oct 2019 0 133 128 129 28,211 365,675,700 264
09 Oct 2019 0 132 126 128 43,933 567,595,200 371
10 Oct 2019 0 130 126 127 31,338 399,068,000 349
11 Oct 2019 0 134 117 130 100,763 1,316,757,000 5,118
14 Oct 2019 0 138 125 133 416,258 5,615,845,900 28,977
15 Oct 2019 0 139 133 138 1,219,682 16,623,114,900 26,622
16 Oct 2019 0 142 138 139 702,315 9,842,799,900 10,375
17 Oct 2019 0 143 137 140 523,993 7,364,241,000 16,832
18 Oct 2019 0 142 137 137 259,158 3,655,256,700 3,017
21 Oct 2019 0 141 137 137 357,755 4,988,723,800 3,980
22 Oct 2019 0 143 136 137 262,057 3,687,741,400 12,416
23 Oct 2019 0 141 135 137 243,044 3,388,908,900 4,077
24 Oct 2019 0 140 136 138 230,613 3,196,019,200 6,718
25 Oct 2019 0 148 138 142 449,819 6,396,986,200 7,566
28 Oct 2019 0 149 142 144 380,995 5,518,673,500 15,053
29 Oct 2019 0 146 141 141 204,331 2,950,738,100 8,243
30 Oct 2019 0 143 137 138 467,813 6,584,927,700 3,922
31 Oct 2019 0 140 135 136 346,925 4,750,219,700 1,120
01 Nov 2019 0 140 136 137 297,356 4,083,466,100 22,897
04 Nov 2019 0 142 137 138 777,507 10,991,057,500 13,312
05 Nov 2019 0 142 136 138 254,685 3,597,888,700 650
06 Nov 2019 0 140 133 137 366,556 5,114,696,900 367
07 Nov 2019 0 139 133 136 107,170 1,475,408,300 4,682
08 Nov 2019 0 138 134 136 65,710 895,831,200 5,746
11 Nov 2019 0 137 131 131 185,593 2,522,260,000 13,810
12 Nov 2019 0 132 128 129 33,185 430,885,500 277
13 Nov 2019 0 131 123 129 64,301 831,932,500 6,555
14 Nov 2019 0 131 124 128 34,697 435,740,800 389
15 Nov 2019 0 129 123 126 35,164 438,682,700 318
18 Nov 2019 0 126 116 125 36,589 451,733,300 243
19 Nov 2019 0 129 121 124 116,331 1,466,520,400 13,172
20 Nov 2019 0 125 122 124 18,748 231,573,600 190
21 Nov 2019 0 125 121 125 17,354 213,069,900 149
22 Nov 2019 0 125 121 123 32,601 398,180,500 374
25 Nov 2019 0 130 121 127 210,785 2,657,937,800 12,123
26 Nov 2019 0 129 123 128 107,230 1,371,258,000 6,742
27 Nov 2019 0 128 124 125 22,853 285,669,500 148
28 Nov 2019 0 125 120 122 20,354 247,941,900 152
29 Nov 2019 0 123 116 118 28,570 340,146,700 179
02 Dec 2019 0 129 118 129 64,513 793,651,900 5,335
03 Dec 2019 0 130 123 130 52,505 671,304,400 374
04 Dec 2019 0 130 127 130 23,190 300,541,400 120
05 Dec 2019 0 133 128 133 21,931 288,123,200 148
06 Dec 2019 0 133 130 132 12,887 169,493,700 79
09 Dec 2019 0 134 130 134 18,432 245,723,500 91
10 Dec 2019 0 136 131 136 11,140 149,222,000 157

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2019 24 Jun 2019 Active
Mandatory Conversion (1 KPIG : 5 KPIG ) - 04 Oct 2018 05 Oct 2018 Active
Stock Dividend (1 KPIG : 1 KPIG ) - 03 Sep 2018 18 Sep 2018 Active
Proxy Voting   - 12 Jul 2018 06 Aug 2018 Active
Proxy Voting   - 03 Apr 2018 26 Apr 2018 Active
Proxy Voting   - 29 May 2017 22 Jun 2017 Active
Proxy Voting   - 08 May 2017 22 Jun 2017 Cancelled
Proxy Voting   - 07 Sep 2016 30 Sep 2016 Active
Cash Dividend (1 KPIG : 6 IDR) 13 May 2016 18 May 2016 09 Jun 2016 Active
Proxy Voting   - 11 Apr 2016 04 May 2016 Active
Cash Dividend (1 KPIG : 10 IDR) 28 May 2015 03 Jun 2015 23 Jun 2015 Active
Proxy Voting   - 28 Apr 2015 21 May 2015 Active
Cash Dividend (1 KPIG : 10 IDR) 28 Nov 2014 03 Dec 2014 17 Dec 2014 Active
Proxy Voting   - 16 Apr 2014 02 May 2014 Active
Right Distribution (16 KPIG : 5 KPIG-R ) 05 Feb 2014 10 Feb 2014 11 Feb 2014 Active
Proxy Voting   - 07 Jan 2014 23 Jan 2014 Active
Proxy Voting   - 04 Dec 2013 20 Dec 2013 Cancelled
Proxy Voting   - 03 Sep 2013 19 Sep 2013 Active
Right Distribution (2 KPIG : 1 KPIG-R ) 10 Jun 2013 13 Jun 2013 14 Jun 2013 Active
Proxy Voting   - 01 May 2013 17 May 2013 Active
Proxy Voting   - 19 Apr 2012 07 May 2012 Active
Proxy Voting   - 06 Apr 2011 21 Apr 2011 Active
Proxy Voting   - 12 Jan 2011 28 Jan 2011 Active
Proxy Voting   - 13 Dec 2010 28 Dec 2010 Cancelled
Cash Dividend (1 KPIG : 2 IDR) 23 Nov 2010 26 Nov 2010 13 Dec 2010 Active
Proxy Voting   - 12 May 2010 31 May 2010 Active
Proxy Voting   - 11 Jun 2009 29 Jun 2009 Active
Proxy Voting   - 09 Jun 2008 25 Jun 2008 Active
Right Distribution   10 Dec 2007 13 Dec 2007 14 Dec 2007 Active
Proxy Voting   - 15 Nov 2007 03 Dec 2007 Active
Proxy Voting   - 19 Oct 2007 06 Nov 2007 Active
Proxy Voting   - 14 Aug 2007 03 Sep 2007 Active
Proxy Voting   - 12 Jun 2007 27 Jun 2007 Active
Cash Dividend   24 Jul 2006 27 Jul 2006 10 Aug 2006 Active
Proxy Voting   - 15 Jun 2006 30 Jun 2006 Active
Cash Dividend   21 Jul 2005 26 Jul 2005 09 Aug 2005 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 27 Jul 2004 11 Aug 2004 Active
Proxy Voting   - 06 Oct 2003 21 Oct 2003 Active
Proxy Voting   - 13 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active